Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.350 | 3.350 | 3.100 | 3.290 | 5,500 | -0.02(-0.60%) |
May 28, 2002 | 3.371 | 3.371 | 3.030 | 3.310 | 5,500 | -0.09(-2.65%) |
May 27, 2002 | 3.550 | 3.550 | 3.400 | 3.400 | 4,500 | +0.00(+0.00%) |
May 24, 2002 | 3.550 | 3.550 | 3.400 | 3.400 | 4,500 | -0.14(-3.95%) |
May 23, 2002 | 3.520 | 3.751 | 3.520 | 3.540 | 4,700 | +0.04(+1.14%) |
May 22, 2002 | 3.440 | 3.750 | 3.440 | 3.500 | 20,300 | -0.09(-2.51%) |
May 21, 2002 | 3.701 | 3.701 | 3.400 | 3.590 | 7,400 | -0.16(-4.27%) |
May 20, 2002 | 3.750 | 3.890 | 3.749 | 3.750 | 4,200 | +0.00(+0.00%) |
May 17, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
May 16, 2002 | 3.800 | 3.800 | 3.750 | 3.750 | 6,300 | +0.05(+1.35%) |
May 15, 2002 | 3.650 | 3.850 | 3.650 | 3.700 | 33,000 | +0.18(+5.07%) |
May 14, 2002 | 3.601 | 3.680 | 3.522 | 3.522 | 26,000 | -0.23(-6.09%) |
May 13, 2002 | 3.651 | 3.850 | 3.550 | 3.750 | 16,100 | -0.13(-3.35%) |
May 10, 2002 | 3.470 | 3.880 | 3.430 | 3.880 | 23,300 | +0.33(+9.30%) |
May 09, 2002 | 3.851 | 3.888 | 3.430 | 3.550 | 27,900 | -0.40(-10.13%) |
May 08, 2002 | 3.950 | 3.950 | 3.850 | 3.950 | 7,800 | +0.00(+0.00%) |
May 07, 2002 | 4.050 | 4.050 | 3.950 | 3.950 | 8,600 | -0.13(-3.19%) |
May 06, 2002 | 3.870 | 4.080 | 3.810 | 4.080 | 34,300 | +0.08(+2.00%) |
May 03, 2002 | 3.960 | 4.050 | 3.950 | 4.000 | 51,600 | -0.05(-1.23%) |
May 02, 2002 | 4.000 | 4.150 | 3.950 | 4.050 | 38,500 | +0.09(+2.22%) |
May 01, 2002 | 3.960 | 4.200 | 3.950 | 3.962 | 69,400 | -0.10(-2.43%) |
Apr 30, 2002 | 4.248 | 4.248 | 4.010 | 4.061 | 1,400 | -0.14(-3.31%) |
Apr 29, 2002 | 4.100 | 4.200 | 4.100 | 4.200 | 41,400 | +0.05(+1.20%) |
Apr 26, 2002 | 4.150 | 4.210 | 4.100 | 4.150 | 33,700 | -0.05(-1.19%) |
Apr 25, 2002 | 4.200 | 4.270 | 4.200 | 4.200 | 74,800 | -0.03(-0.71%) |
Apr 24, 2002 | 4.300 | 4.300 | 4.230 | 4.230 | 1,400 | -0.12(-2.74%) |
Apr 23, 2002 | 4.220 | 4.349 | 4.200 | 4.349 | 30,100 | +0.12(+2.81%) |
Apr 22, 2002 | 4.261 | 4.350 | 4.200 | 4.230 | 44,300 | -0.11(-2.53%) |
Apr 19, 2002 | 4.260 | 4.350 | 4.260 | 4.340 | 22,600 | +0.09(+2.12%) |
Apr 18, 2002 | 4.350 | 4.390 | 4.250 | 4.250 | 12,100 | -0.22(-4.92%) |
Apr 17, 2002 | 4.200 | 4.500 | 4.200 | 4.470 | 47,800 | -0.02(-0.45%) |
Apr 16, 2002 | 4.250 | 4.500 | 4.200 | 4.490 | 32,800 | +0.04(+0.90%) |
Apr 15, 2002 | 4.270 | 4.450 | 4.250 | 4.450 | 10,400 | -0.05(-1.11%) |
Apr 12, 2002 | 4.302 | 4.500 | 4.300 | 4.500 | 13,500 | +0.05(+1.12%) |
Apr 11, 2002 | 3.880 | 4.500 | 3.880 | 4.450 | 21,800 | +0.00(+0.00%) |
Apr 10, 2002 | 4.310 | 4.450 | 4.300 | 4.450 | 12,800 | +0.05(+1.14%) |
Apr 09, 2002 | 4.252 | 4.400 | 4.250 | 4.400 | 10,400 | +0.00(+0.00%) |
Apr 08, 2002 | 4.290 | 4.400 | 4.215 | 4.400 | 7,900 | +0.00(+0.00%) |
Apr 05, 2002 | 4.300 | 4.400 | 4.300 | 4.400 | 22,900 | -0.05(-1.12%) |
Apr 04, 2002 | 4.300 | 4.450 | 4.300 | 4.450 | 4,800 | +0.15(+3.49%) |
Apr 03, 2002 | 4.350 | 4.400 | 4.300 | 4.300 | 12,400 | -0.16(-3.59%) |
Apr 02, 2002 | 4.400 | 4.560 | 4.120 | 4.460 | 16,500 | +0.06(+1.36%) |
Apr 01, 2002 | 4.351 | 4.470 | 4.350 | 4.400 | 9,000 | -0.07(-1.57%) |
Mar 29, 2002 | 4.431 | 4.480 | 4.400 | 4.470 | 17,000 | +0.00(+0.00%) |
Mar 28, 2002 | 4.431 | 4.480 | 4.400 | 4.470 | 17,000 | +0.15(+3.47%) |
Mar 27, 2002 | 4.500 | 4.550 | 4.320 | 4.320 | 116,600 | -0.18(-4.00%) |
Mar 26, 2002 | 4.363 | 4.600 | 4.348 | 4.500 | 15,700 | -0.04(-0.88%) |
Mar 25, 2002 | 4.255 | 4.540 | 4.210 | 4.540 | 14,500 | -0.21(-4.42%) |
Mar 22, 2002 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 4.700 | 4.750 | 4.550 | 4.750 | 90,600 | -0.03(-0.63%) |
Mar 20, 2002 | 4.700 | 4.780 | 4.700 | 4.780 | 3,000 | +0.08(+1.70%) |
Mar 19, 2002 | 4.580 | 4.800 | 4.550 | 4.700 | 96,100 | +0.12(+2.62%) |
Mar 18, 2002 | 4.500 | 4.600 | 4.500 | 4.580 | 25,000 | +0.04(+0.88%) |
Mar 15, 2002 | 4.620 | 4.735 | 4.300 | 4.540 | 7,800 | -0.17(-3.61%) |
Mar 14, 2002 | 4.790 | 4.790 | 4.502 | 4.710 | 7,200 | -0.15(-3.09%) |
Mar 13, 2002 | 4.500 | 4.860 | 4.400 | 4.860 | 31,700 | +0.21(+4.52%) |
Mar 12, 2002 | 4.770 | 4.800 | 4.650 | 4.650 | 500 | -0.10(-2.11%) |
Mar 11, 2002 | 4.790 | 4.790 | 4.470 | 4.750 | 12,200 | +0.00(+0.11%) |
Mar 08, 2002 | 4.750 | 4.880 | 4.500 | 4.745 | 53,900 | +0.00(+0.11%) |
Mar 07, 2002 | 4.502 | 4.750 | 4.310 | 4.740 | 17,300 | +0.15(+3.27%) |
Mar 06, 2002 | 4.420 | 4.650 | 4.420 | 4.590 | 18,400 | +0.04(+0.88%) |
Mar 05, 2002 | 4.300 | 4.580 | 4.070 | 4.550 | 22,600 | +0.00(+0.00%) |
Mar 04, 2002 | 4.250 | 4.550 | 4.210 | 4.550 | 81,400 | +0.10(+2.25%) |